FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.86 USD  +0.46 (+4.04%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.33 27.66 26.79 27.59 8,701,745 +0.41(+1.51%)
Jan 28, 2016 27.19 27.39 26.64 27.18 5,292,985 +0.21(+0.78%)
Jan 27, 2016 27.10 27.25 26.16 26.97 6,271,701 -0.14(-0.52%)
Jan 26, 2016 26.74 27.29 26.69 27.11 4,678,747 +0.37(+1.38%)
Jan 25, 2016 27.15 27.60 26.71 26.74 7,968,952 +0.50(+1.91%)
Jan 22, 2016 26.11 26.45 25.95 26.24 3,678,864 +0.42(+1.63%)
Jan 21, 2016 25.13 25.92 24.81 25.82 6,136,635 +0.84(+3.36%)
Jan 20, 2016 24.57 25.14 23.85 24.98 5,616,808 +0.11(+0.44%)
Jan 19, 2016 25.84 25.88 24.45 24.87 7,731,846 -0.82(-3.19%)
Jan 15, 2016 25.70 25.69 25.69 25.69 6,686,000 -0.61(-2.32%)
Jan 14, 2016 26.35 26.57 25.90 26.30 4,132,312 +0.04(+0.15%)
Jan 13, 2016 27.13 27.65 26.24 26.26 4,179,106 -0.85(-3.14%)
Jan 12, 2016 26.86 27.17 26.57 27.11 3,920,315 +0.41(+1.54%)
Jan 11, 2016 27.10 27.14 26.38 26.70 4,779,453 -0.23(-0.85%)
Jan 08, 2016 27.19 27.54 26.93 26.93 6,302,124 -0.13(-0.48%)
Jan 07, 2016 26.50 27.20 26.18 27.06 6,745,950 +0.14(+0.52%)
Jan 06, 2016 26.82 27.09 26.48 26.92 6,939,834 -0.34(-1.25%)
Jan 05, 2016 27.62 27.73 26.97 27.26 4,045,335 -0.17(-0.62%)
Jan 04, 2016 26.71 27.44 26.43 27.43 5,849,151 +0.26(+0.96%)
Dec 31, 2015 27.41 27.17 27.17 27.17 3,161,800 -0.27(-0.98%)
Dec 30, 2015 27.70 27.93 27.40 27.44 1,896,986 -0.24(-0.87%)
Dec 29, 2015 27.68 27.87 27.48 27.68 2,474,039 +0.21(+0.76%)
Dec 28, 2015 27.58 27.69 27.20 27.47 2,689,808 -0.22(-0.79%)
Dec 24, 2015 27.65 27.69 27.69 27.69 1,447,400 +0.03(+0.11%)
Dec 23, 2015 27.23 27.73 27.05 27.66 5,140,407 +0.64(+2.37%)
Dec 22, 2015 26.48 27.02 25.97 27.02 5,067,763 +0.64(+2.43%)
Dec 21, 2015 26.31 26.43 26.13 26.38 4,011,481 +0.19(+0.73%)
Dec 18, 2015 26.64 26.80 26.18 26.19 7,944,180 -0.66(-2.46%)
Dec 17, 2015 27.60 27.65 26.74 26.85 6,155,306 -0.68(-2.47%)
Dec 16, 2015 27.41 27.68 26.67 27.53 8,462,851 +0.44(+1.62%)
Dec 15, 2015 27.27 27.49 26.96 27.09 8,025,184 +0.02(+0.07%)
Dec 14, 2015 26.96 27.58 26.75 27.07 13,971,497 +0.82(+3.12%)
Dec 11, 2015 25.29 26.41 25.27 26.25 10,644,534 +0.68(+2.66%)
Dec 10, 2015 25.30 25.86 25.28 25.57 7,319,997 +0.26(+1.03%)
Dec 09, 2015 25.08 26.09 25.03 25.31 7,031,643 -0.07(-0.28%)
Dec 08, 2015 25.40 25.90 25.27 25.38 6,365,632 -0.37(-1.44%)
Dec 07, 2015 25.46 25.99 25.39 25.75 8,041,091 +0.21(+0.84%)
Dec 04, 2015 24.97 25.64 24.86 25.54 10,319,639 +1.05(+4.31%)
Dec 03, 2015 24.59 24.86 24.28 24.48 7,321,959 -0.14(-0.57%)
Dec 02, 2015 24.79 24.92 24.48 24.62 4,241,726 -0.21(-0.85%)
Dec 01, 2015 24.93 25.02 24.57 24.83 5,817,006 -0.03(-0.12%)
Nov 30, 2015 24.56 24.86 24.37 24.86 4,941,366 +0.38(+1.55%)
Nov 27, 2015 24.79 24.90 24.40 24.48 1,717,325 -0.33(-1.33%)
Nov 25, 2015 24.43 24.81 24.81 24.81 4,110,900 +0.44(+1.81%)
Nov 24, 2015 23.46 24.52 23.38 24.37 4,790,990 +0.82(+3.48%)
Nov 23, 2015 24.18 24.43 23.53 23.55 4,552,181 -0.99(-4.03%)
Nov 20, 2015 24.51 24.75 24.25 24.54 5,667,303 +0.14(+0.57%)
Nov 19, 2015 24.34 24.47 24.02 24.40 3,606,381 +0.05(+0.21%)
Nov 18, 2015 24.75 25.08 23.99 24.35 6,756,388 -0.36(-1.46%)
Nov 17, 2015 23.88 26.06 23.87 24.71 18,180,622 +0.93(+3.91%)
Nov 16, 2015 23.08 23.83 22.92 23.78 6,418,621 +0.58(+2.50%)
Nov 13, 2015 23.35 23.46 22.63 23.20 4,532,398 -0.26(-1.11%)
Nov 12, 2015 23.87 24.05 23.37 23.46 3,584,328 -0.58(-2.41%)
Nov 11, 2015 24.40 24.44 23.83 24.04 2,920,196 -0.30(-1.23%)
Nov 10, 2015 24.68 24.79 24.04 24.34 3,300,852 -0.36(-1.46%)
Nov 09, 2015 24.59 24.76 24.33 24.70 4,570,781 +0.08(+0.32%)
Nov 06, 2015 24.68 24.75 24.40 24.62 5,051,137 -0.17(-0.69%)
Nov 05, 2015 24.90 25.11 24.58 24.79 4,106,668 -0.08(-0.32%)
Nov 04, 2015 25.35 25.54 24.76 24.87 3,227,499 -0.45(-1.78%)
Nov 03, 2015 24.94 25.57 24.78 25.32 4,653,326 +0.36(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.